NasdaqGS - Nasdaq Real Time Price USD

H World Group Limited (HTHT)

Compare

31.80

+0.98

+(3.18%)

At close: January 17 at 4:00:01 PM EST

31.80

0.00

(0.00%)

After hours: January 17 at 5:44:25 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	31.00	32.08	30.98	31.80	31.80	1,793,400
Jan 16, 2025	31.43	31.47	30.76	30.82	30.82	1,484,600
Jan 15, 2025	31.51	31.72	31.06	31.57	31.57	1,394,600
Jan 14, 2025	31.01	31.77	30.99	31.51	31.51	1,527,700
Jan 13, 2025	30.48	30.65	30.13	30.39	30.39	1,732,400
Jan 10, 2025	31.32	31.69	30.48	30.50	30.50	1,390,700
Jan 8, 2025	30.81	32.20	30.66	32.12	32.12	1,790,400
Jan 7, 2025	31.14	31.89	31.01	31.55	31.55	4,770,300
Jan 6, 2025	31.71	32.35	30.65	30.71	30.71	5,450,000
Jan 3, 2025	32.81	33.00	31.80	31.85	31.85	2,085,600
Jan 2, 2025	32.40	33.09	32.10	32.58	32.58	2,226,800
Dec 31, 2024	33.20	33.71	33.03	33.03	33.03	762,600
Dec 30, 2024	33.00	33.34	32.50	32.87	32.87	883,000
Dec 27, 2024	33.31	33.78	33.01	33.41	33.41	796,400
Dec 26, 2024	33.90	34.41	33.64	34.01	34.01	641,300
Dec 24, 2024	33.88	34.08	33.60	33.91	33.91	266,700
Dec 23, 2024	33.47	33.70	33.00	33.68	33.68	721,600
Dec 20, 2024	33.00	33.53	32.72	33.47	33.47	1,216,900
Dec 19, 2024	32.85	33.47	32.76	33.17	33.17	2,200,500
Dec 18, 2024	33.61	33.76	32.71	32.85	32.85	1,561,900
Dec 17, 2024	33.03	33.96	32.71	33.86	33.86	2,166,200
Dec 16, 2024	32.44	32.94	32.32	32.70	32.70	3,435,900
Dec 13, 2024	33.03	33.24	32.74	33.03	33.03	1,528,700
Dec 12, 2024	34.08	34.54	33.44	33.46	33.46	1,291,600
Dec 11, 2024	33.56	34.10	33.16	34.01	34.01	2,632,400
Dec 10, 2024	35.19	35.72	33.66	33.86	33.86	2,535,600
Dec 9, 2024	35.06	37.22	34.98	36.60	36.60	4,535,900
Dec 6, 2024	32.62	33.09	32.62	32.87	32.87	2,689,700
Dec 5, 2024	33.00	33.17	32.62	33.01	33.01	1,750,900
Dec 4, 2024	32.96	33.12	32.24	32.99	32.99	2,656,300
Dec 3, 2024	32.98	33.49	32.81	32.99	32.99	2,890,600
Dec 2, 2024	32.24	33.02	32.16	32.98	32.98	3,304,100
Nov 29, 2024	32.00	32.58	31.63	32.17	32.17	1,893,800
Nov 27, 2024	33.13	33.24	31.72	32.03	32.03	5,219,000
Nov 26, 2024	34.23	34.28	32.95	33.10	33.10	3,901,800
Nov 25, 2024	35.02	35.28	34.68	35.17	35.17	3,324,200
Nov 22, 2024	35.16	36.07	34.87	35.80	35.80	2,267,400
Nov 21, 2024	35.66	35.92	35.26	35.92	35.92	794,900
Nov 20, 2024	36.09	36.74	35.87	36.00	36.00	1,486,700
Nov 19, 2024	36.41	36.43	35.83	36.18	36.18	1,357,400
Nov 18, 2024	36.11	36.38	35.90	36.13	36.13	1,297,200
Nov 15, 2024	35.69	36.03	35.48	35.81	35.81	1,190,200
Nov 14, 2024	35.67	35.83	35.20	35.36	35.36	1,375,800
Nov 13, 2024	35.93	36.04	35.28	36.00	36.00	1,412,600
Nov 12, 2024	35.81	36.21	35.61	35.93	35.93	1,887,300
Nov 11, 2024	36.48	36.85	36.11	36.75	36.75	1,359,300
Nov 8, 2024	37.69	38.20	36.78	37.00	37.00	1,665,200
Nov 7, 2024	38.20	38.88	37.54	37.81	37.81	1,875,700
Nov 6, 2024	36.00	36.82	35.58	36.64	36.64	2,127,000
Nov 5, 2024	37.67	37.85	36.67	37.24	37.24	980,100
Nov 4, 2024	37.72	38.33	36.76	36.79	36.79	3,465,800
Nov 1, 2024	36.83	37.64	36.83	37.62	37.62	1,973,300
Oct 31, 2024	37.38	37.38	36.28	36.69	36.69	1,340,100
Oct 30, 2024	37.76	37.89	37.09	37.51	37.51	659,100
Oct 29, 2024	39.09	39.35	38.53	38.76	38.76	1,037,500
Oct 28, 2024	38.57	39.56	38.57	39.10	39.10	1,125,900
Oct 25, 2024	38.09	38.56	37.93	38.31	38.31	805,200
Oct 24, 2024	38.50	38.60	37.72	37.97	37.97	1,288,800
Oct 23, 2024	38.00	38.40	37.54	38.40	38.40	3,640,600
Oct 22, 2024	37.21	38.00	36.91	37.70	37.70	2,061,100
Oct 21, 2024	37.27	37.31	36.73	37.09	37.09	847,700
Oct 18, 2024	39.84	39.84	37.67	38.18	38.18	1,816,200
Oct 17, 2024	37.69	37.79	36.49	36.83	36.83	2,289,000
Oct 16, 2024	37.97	38.77	37.49	38.35	38.35	1,744,300
Oct 15, 2024	37.98	38.59	37.65	37.80	37.80	3,879,600
Oct 14, 2024	39.88	40.31	39.06	39.22	39.22	2,189,500
Oct 11, 2024	40.00	40.92	39.70	40.33	40.33	1,134,100
Oct 10, 2024	41.00	41.57	40.62	41.01	41.01	4,050,100
Oct 9, 2024	39.53	40.65	39.14	40.42	40.42	1,790,800
Oct 8, 2024	38.98	40.85	38.69	40.45	40.45	3,661,800
Oct 7, 2024	42.37	42.98	41.00	41.45	41.45	2,363,500
Oct 4, 2024	42.21	42.67	41.15	41.73	41.73	2,075,700
Oct 3, 2024	39.26	40.60	39.15	40.42	40.42	1,464,400
Oct 2, 2024	40.00	41.66	40.00	41.46	41.46	3,434,200
Oct 1, 2024	37.55	38.94	37.09	38.86	38.86	2,093,600
Sep 30, 2024	39.50	40.03	37.17	37.20	37.20	4,269,100
Sep 27, 2024	37.88	38.50	37.61	37.69	37.69	3,188,500
Sep 26, 2024	33.96	38.40	33.96	36.54	36.54	8,587,500
Sep 25, 2024	31.51	31.90	31.21	31.34	31.34	1,643,000
Sep 24, 2024	31.43	32.69	30.81	32.43	32.43	3,646,300
Sep 23, 2024	29.75	30.03	29.11	29.63	29.63	1,755,300
Sep 20, 2024	30.00	30.10	29.58	29.81	29.81	1,090,900
Sep 19, 2024	29.47	29.87	28.95	29.87	29.87	2,337,100
Sep 18, 2024	29.17	29.22	28.38	28.92	28.92	1,192,100
Sep 17, 2024	28.81	29.41	28.75	29.03	29.03	1,310,500
Sep 16, 2024	28.87	29.07	28.32	28.74	28.74	893,500
Sep 13, 2024	28.74	29.03	28.39	28.73	28.73	1,110,700
Sep 12, 2024	29.51	29.52	28.27	28.73	28.73	1,402,500
Sep 11, 2024	29.62	29.62	28.94	29.34	29.34	1,202,700
Sep 10, 2024	29.75	29.90	29.54	29.63	29.63	980,800
Sep 9, 2024	29.90	30.08	29.75	29.90	29.90	1,802,200
Sep 6, 2024	29.77	30.38	29.76	30.12	30.12	2,962,800
Sep 5, 2024	29.57	30.09	29.20	29.74	29.74	1,581,000
Sep 4, 2024	29.62	30.26	29.19	29.39	29.39	1,382,300
Sep 3, 2024	29.05	30.00	29.05	29.57	29.57	1,228,400
Aug 30, 2024	30.90	31.20	30.21	30.44	30.44	2,364,900
Aug 29, 2024	29.30	30.93	29.30	30.52	30.52	1,725,300
Aug 28, 2024	28.82	29.40	28.53	28.71	28.71	2,027,500
Aug 27, 2024	29.40	29.71	28.95	29.45	29.45	1,650,000
Aug 26, 2024	29.06	29.23	28.88	29.09	29.09	1,467,600
Aug 23, 2024	29.16	29.25	28.68	29.08	29.08	1,775,300
Aug 22, 2024	28.88	29.63	28.83	29.12	29.12	1,937,200
Aug 21, 2024	28.25	28.64	27.92	28.52	28.52	2,119,400
Aug 20, 2024	29.41	29.50	27.52	27.67	27.67	2,522,700
Aug 19, 2024	28.81	29.27	28.70	29.02	29.02	1,276,900
Aug 16, 2024	28.94	29.03	28.54	28.81	28.81	921,300
Aug 15, 2024	28.55	28.88	28.27	28.58	28.58	1,699,400
Aug 14, 2024	0.63 Dividend
Aug 14, 2024	28.45	28.72	27.88	28.20	28.20	1,074,500
Aug 13, 2024	29.23	29.48	28.60	29.09	28.46	1,085,500
Aug 12, 2024	28.80	29.42	28.72	29.12	28.49	1,357,200
Aug 9, 2024	28.98	29.20	28.47	28.77	28.15	941,700
Aug 8, 2024	27.70	28.89	27.41	28.87	28.24	1,955,300
Aug 7, 2024	28.66	28.92	27.36	27.56	26.96	3,048,900
Aug 6, 2024	28.01	29.26	28.01	28.82	28.20	2,944,200
Aug 5, 2024	28.18	28.65	27.66	28.49	27.87	2,060,900
Aug 2, 2024	27.86	28.32	27.03	28.23	27.62	1,943,700
Aug 1, 2024	29.68	29.72	28.40	28.55	27.93	2,074,700
Jul 31, 2024	30.30	30.48	29.92	30.00	29.35	1,436,200
Jul 30, 2024	29.96	30.00	29.43	29.62	28.98	1,943,100
Jul 29, 2024	30.80	31.19	29.94	30.15	29.50	2,254,700
Jul 26, 2024	31.23	31.31	30.93	31.10	30.43	810,300
Jul 25, 2024	30.50	31.55	30.25	31.10	30.43	1,446,100
Jul 24, 2024	30.46	30.88	30.14	30.63	29.97	1,717,000
Jul 23, 2024	31.20	31.30	30.38	30.71	30.04	3,171,400
Jul 22, 2024	30.58	31.20	30.10	31.08	30.41	2,332,900
Jul 19, 2024	31.00	31.13	29.87	30.10	29.45	2,124,300
Jul 18, 2024	31.12	31.93	31.06	31.12	30.45	2,180,400
Jul 17, 2024	32.11	32.29	31.30	31.35	30.67	1,287,300
Jul 16, 2024	31.76	32.40	31.54	32.19	31.49	1,811,000
Jul 15, 2024	32.50	32.78	31.71	31.79	31.10	2,007,200
Jul 12, 2024	32.61	33.21	32.50	32.80	32.09	2,309,600
Jul 11, 2024	31.30	32.50	31.29	32.17	31.47	2,689,800
Jul 10, 2024	30.87	31.29	30.58	30.66	30.00	1,511,600
Jul 9, 2024	30.94	31.43	30.67	31.06	30.39	3,026,300
Jul 8, 2024	31.67	31.90	30.77	30.85	30.18	2,964,300
Jul 5, 2024	32.83	33.10	31.81	31.93	31.24	1,828,300
Jul 3, 2024	33.77	34.00	33.18	33.45	32.73	1,247,400
Jul 2, 2024	33.08	33.71	32.76	33.32	32.60	2,005,100
Jul 1, 2024	33.71	33.73	33.04	33.46	32.74	1,685,700
Jun 28, 2024	33.51	33.51	33.16	33.32	32.60	1,649,900
Jun 27, 2024	33.59	33.60	33.23	33.59	32.86	1,876,000
Jun 26, 2024	33.59	33.82	33.12	33.59	32.86	773,100
Jun 25, 2024	33.90	33.92	33.44	33.66	32.93	912,600
Jun 24, 2024	33.65	34.56	33.55	34.17	33.43	1,145,800
Jun 21, 2024	33.85	34.17	33.57	33.67	32.94	1,698,300
Jun 20, 2024	34.67	34.67	33.56	33.74	33.01	1,773,600
Jun 18, 2024	34.56	35.23	34.39	34.62	33.87	1,194,700
Jun 17, 2024	34.12	34.70	33.91	34.54	33.79	1,172,500
Jun 14, 2024	34.00	34.50	33.64	34.12	33.38	1,637,700
Jun 13, 2024	34.63	35.18	34.13	34.17	33.43	1,980,800
Jun 12, 2024	34.30	34.71	34.30	34.49	33.74	1,729,300
Jun 11, 2024	34.50	34.50	34.10	34.14	33.40	1,718,300
Jun 10, 2024	34.68	34.99	34.56	34.80	34.05	602,800
Jun 7, 2024	35.94	36.07	34.80	34.85	34.10	1,591,300
Jun 6, 2024	35.60	36.47	35.33	36.07	35.29	1,878,000
Jun 5, 2024	35.80	35.98	35.46	35.63	34.86	1,590,500
Jun 4, 2024	36.73	36.78	35.57	35.79	35.01	1,514,500
Jun 3, 2024	37.82	37.86	36.24	36.64	35.85	1,295,400
May 31, 2024	36.84	37.54	36.56	37.23	36.42	4,584,800
May 30, 2024	37.50	37.74	37.08	37.57	36.76	1,768,800
May 29, 2024	37.13	37.99	37.05	37.50	36.69	2,512,300
May 28, 2024	36.84	38.35	36.44	38.15	37.32	3,102,800
May 24, 2024	35.91	36.86	35.75	36.43	35.64	1,974,700
May 23, 2024	36.05	36.89	35.82	36.05	35.27	1,869,600
May 22, 2024	37.61	37.72	36.91	36.93	36.13	1,428,200
May 21, 2024	38.76	38.86	37.35	37.76	36.94	2,847,600
May 20, 2024	40.42	41.56	39.51	39.72	38.86	1,555,100
May 17, 2024	40.67	41.79	40.55	41.33	40.43	1,388,800
May 16, 2024	41.19	42.21	41.01	42.04	41.13	1,521,700
May 15, 2024	41.35	41.48	40.16	40.64	39.76	905,200
May 14, 2024	40.21	41.68	40.00	41.29	40.40	1,395,100
May 13, 2024	40.23	41.00	39.67	40.70	39.82	969,700
May 10, 2024	40.33	40.40	39.74	39.95	39.08	1,136,300
May 9, 2024	39.39	39.95	39.00	39.86	39.00	771,500
May 8, 2024	39.42	40.30	39.15	39.89	39.03	1,287,700
May 7, 2024	40.74	40.79	39.61	40.17	39.30	1,768,200
May 6, 2024	41.46	42.06	40.88	40.93	40.04	1,391,600
May 3, 2024	40.59	41.27	40.44	40.98	40.09	1,936,500
May 2, 2024	38.35	40.20	38.35	39.74	38.88	1,761,100
May 1, 2024	36.63	38.03	36.43	37.49	36.68	2,230,600
Apr 30, 2024	37.71	38.51	36.59	36.71	35.91	2,788,000
Apr 29, 2024	39.94	39.98	39.05	39.42	38.57	1,540,900
Apr 26, 2024	40.40	40.86	39.89	40.06	39.19	859,600
Apr 25, 2024	38.97	39.87	38.81	39.74	38.88	688,700
Apr 24, 2024	39.42	39.87	38.86	39.16	38.31	840,800
Apr 23, 2024	38.41	39.41	38.41	38.65	37.81	927,200
Apr 22, 2024	37.74	37.91	37.25	37.75	36.93	968,100
Apr 19, 2024	37.03	37.14	36.61	36.89	36.09	1,192,700
Apr 18, 2024	38.15	38.15	37.20	37.36	36.55	667,000
Apr 17, 2024	38.47	38.63	37.57	37.74	36.92	712,500
Apr 16, 2024	37.87	38.55	37.54	38.24	37.41	1,007,100
Apr 15, 2024	38.45	39.02	38.06	38.59	37.75	1,016,600
Apr 12, 2024	38.32	38.48	37.42	37.48	36.67	1,218,800
Apr 11, 2024	40.00	40.07	39.17	39.39	38.54	1,308,500
Apr 10, 2024	40.22	40.59	39.53	39.82	38.96	1,520,000
Apr 9, 2024	40.89	41.09	39.57	39.99	39.12	1,400,800
Apr 8, 2024	40.81	41.22	40.26	40.57	39.69	3,067,000
Apr 5, 2024	40.30	40.67	39.99	40.60	39.72	1,192,100
Apr 4, 2024	41.19	41.19	39.99	40.26	39.39	1,943,000
Apr 3, 2024	39.32	41.07	39.05	41.05	40.16	1,726,900
Apr 2, 2024	39.81	40.34	39.55	40.32	39.45	1,791,700
Apr 1, 2024	39.00	39.93	39.00	39.10	38.25	1,532,700
Mar 28, 2024	38.60	39.20	38.30	38.70	37.86	2,670,800
Mar 27, 2024	38.46	38.79	38.20	38.65	37.81	1,104,100
Mar 26, 2024	37.62	38.77	37.31	38.65	37.81	1,803,000
Mar 25, 2024	38.00	38.14	37.42	37.56	36.75	1,149,400
Mar 22, 2024	37.00	38.14	36.95	37.80	36.98	1,621,600
Mar 21, 2024	39.00	39.16	37.05	37.22	36.41	2,099,200
Mar 20, 2024	40.00	40.21	38.32	39.20	38.35	2,990,000
Mar 19, 2024	39.20	39.80	38.98	39.74	38.88	1,703,000
Mar 18, 2024	39.47	39.47	38.70	39.00	38.16	1,125,600
Mar 15, 2024	38.52	39.32	38.50	39.09	38.24	3,490,300
Mar 14, 2024	39.00	39.00	38.14	38.68	37.84	1,589,400
Mar 13, 2024	37.89	39.70	37.89	39.31	38.46	2,787,400
Mar 12, 2024	37.39	38.53	37.23	38.02	37.20	2,910,600
Mar 11, 2024	35.68	36.20	35.37	36.04	35.26	1,183,400
Mar 8, 2024	34.27	35.12	34.27	34.74	33.99	1,413,400
Mar 7, 2024	34.01	34.48	33.82	34.46	33.71	1,055,300
Mar 6, 2024	35.53	35.72	34.15	34.33	33.59	1,636,100
Mar 5, 2024	33.46	34.97	33.31	34.43	33.68	1,466,400
Mar 4, 2024	35.24	35.29	33.88	34.07	33.33	2,478,500
Mar 1, 2024	36.90	37.00	35.71	36.03	35.25	1,585,200
Feb 29, 2024	37.88	38.40	36.41	36.56	35.77	2,201,300
Feb 28, 2024	37.18	37.88	36.95	37.56	36.75	1,883,100
Feb 27, 2024	38.62	38.62	37.59	37.60	36.79	2,049,000
Feb 26, 2024	39.08	39.12	37.57	37.61	36.80	2,294,400
Feb 23, 2024	38.30	39.56	38.21	39.39	38.54	3,380,100
Feb 22, 2024	36.95	37.70	36.79	37.58	36.77	2,201,000
Feb 21, 2024	37.02	37.37	35.89	36.73	35.93	2,908,800
Feb 20, 2024	37.24	37.41	35.90	35.97	35.19	2,698,300
Feb 16, 2024	37.15	37.59	36.46	36.94	36.14	2,451,500
Feb 15, 2024	33.84	36.24	33.77	36.17	35.39	10,175,200
Feb 14, 2024	32.54	33.47	32.33	33.47	32.75	1,394,000
Feb 13, 2024	31.96	32.30	31.78	31.89	31.20	787,200
Feb 12, 2024	31.95	32.85	31.90	32.30	31.60	1,559,600
Feb 9, 2024	32.17	32.17	31.44	31.89	31.20	791,600
Feb 8, 2024	31.93	32.27	31.74	31.97	31.28	2,119,900
Feb 7, 2024	31.87	32.20	31.60	31.93	31.24	1,637,100
Feb 6, 2024	32.94	33.03	32.39	32.68	31.97	1,583,100
Feb 5, 2024	31.30	31.89	31.02	31.64	30.95	1,680,400
Feb 2, 2024	31.10	31.45	31.00	31.20	30.52	1,298,500
Feb 1, 2024	31.87	31.99	31.49	31.80	31.11	1,350,900
Jan 31, 2024	31.55	32.24	31.38	31.77	31.08	2,132,900
Jan 30, 2024	32.88	33.08	31.85	31.90	31.21	1,202,800
Jan 29, 2024	34.00	34.20	32.97	33.58	32.85	1,151,900
Jan 26, 2024	33.66	34.22	33.55	33.93	33.20	743,400
Jan 25, 2024	33.78	34.51	33.54	33.77	33.04	1,220,900
Jan 24, 2024	33.94	34.13	33.04	33.30	32.58	1,736,100
Jan 23, 2024	32.50	33.25	32.16	32.86	32.15	1,629,400
Jan 22, 2024	30.61	31.30	30.20	31.17	30.49	2,370,000
Jan 19, 2024	31.03	31.87	30.79	31.82	31.13	1,490,200
Jan 18, 2024	31.42	32.11	31.22	31.42	30.74	2,515,900

ATAT Atour Lifestyle Holdings Limited

25.85

+2.05%

GHG GreenTree Hospitality Group Ltd.

2.4700

+2.70%

H Hyatt Hotels Corporation

155.99

+0.66%

WH Wyndham Hotels & Resorts, Inc.

103.25

+0.38%

IHG InterContinental Hotels Group PLC

126.82

+0.66%

SHCO Soho House & Co Inc.

7.53

-1.44%

CHH Choice Hotels International, Inc.

141.74

-0.57%

ACR.F Accor SA

47.74

-0.65%

WTBCF Whitbread plc

35.96

0.00%

9616.T Kyoritsu Maintenance Co., Ltd.

2,827.00

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

H World Group Limited (HTHT)

Related Tickers